CBOE S

SP7BF10N
🏛️ 미국 →
2,950.23
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-31 2,059.24 2,059.24 2,059.24 2,059.24 0.0M
2022-12-30 2,060.94 2,060.94 2,060.94 2,060.94 0.0M
2022-12-29 2,037.34 2,037.34 2,037.34 2,037.34 0.0M
2022-12-28 2,054.21 2,054.21 2,054.21 2,054.21 0.0M
2022-12-24 2,057.05 2,057.05 2,057.05 2,057.05 0.0M
2022-12-23 2,047.23 2,047.23 2,047.23 2,047.23 0.0M
2022-12-22 2,071.72 2,071.72 2,071.72 2,071.72 0.0M
2022-12-21 2,046.61 2,046.61 2,046.61 2,046.61 0.0M
2022-12-20 2,042.93 2,042.93 2,042.93 2,042.93 0.0M
2022-12-17 2,053.61 2,053.61 2,053.61 2,053.61 0.0M
2022-12-16 2,070.94 2,070.94 2,070.94 2,070.94 0.0M
2022-12-15 2,111.39 2,111.39 2,111.39 2,111.39 0.0M
2022-12-14 2,115.83 2,115.83 2,115.83 2,115.83 0.0M
2022-12-13 2,103.50 2,103.50 2,103.50 2,103.50 0.0M
2022-12-10 2,085.92 2,085.92 2,085.92 2,085.92 0.0M
2022-12-09 2,095.24 2,095.24 2,095.24 2,095.24 0.0M
2022-12-08 2,083.58 2,083.58 2,083.58 2,083.58 0.0M
2022-12-07 2,088.11 2,088.11 2,088.11 2,088.11 0.0M
2022-12-06 2,109.06 2,109.06 2,109.06 2,109.06 0.0M
2022-12-03 2,128.79 2,128.79 2,128.79 2,128.79 0.0M
2022-12-02 2,129.95 2,129.95 2,129.95 2,129.95 0.0M
2022-12-01 2,131.99 2,131.99 2,131.99 2,131.99 0.0M
2022-11-30 2,088.44 2,088.44 2,088.44 2,088.44 0.0M
2022-11-29 2,092.22 2,092.22 2,092.22 2,092.22 0.0M
2022-11-26 2,126.79 2,126.79 2,126.79 2,126.79 0.0M
2022-11-24 2,126.15 2,126.15 2,126.15 2,126.15 0.0M
2022-11-23 2,115.46 2,115.46 2,115.46 2,115.46 0.0M
2022-11-22 2,089.25 2,089.25 2,089.25 2,089.25 0.0M
2022-11-19 2,097.11 2,097.11 2,097.11 2,097.11 0.0M
2022-11-18 2,089.01 2,089.01 2,089.01 2,089.01 0.0M
2022-11-17 2,099.18 2,099.18 2,099.18 2,099.18 0.0M
2022-11-16 2,109.42 2,109.42 2,109.42 2,109.42 0.0M
2022-11-15 2,097.68 2,097.68 2,097.68 2,097.68 0.0M
2022-11-12 2,108.57 2,108.57 2,108.57 2,108.57 0.0M
2022-11-11 2,091.38 2,091.38 2,091.38 2,091.38 0.0M
2022-11-10 1,996.67 1,996.67 1,996.67 1,996.67 0.0M
2022-11-09 2,029.54 2,029.54 2,029.54 2,029.54 0.0M
2022-11-08 2,023.47 2,023.47 2,023.47 2,023.47 0.0M
2022-11-05 2,004.22 2,004.22 2,004.22 2,004.22 0.0M
2022-11-04 1,983.83 1,983.83 1,983.83 1,983.83 0.0M
2022-11-03 1,999.29 1,999.29 1,999.29 1,999.29 0.0M
2022-11-02 2,042.18 2,042.18 2,042.18 2,042.18 0.0M
2022-11-01 2,053.08 2,053.08 2,053.08 2,053.08 0.0M
2022-10-29 2,067.16 2,067.16 2,067.16 2,067.16 0.0M
2022-10-28 2,007.50 2,007.50 2,007.50 2,007.50 0.0M
2022-10-27 2,036.38 2,036.38 2,036.38 2,036.38 0.0M
2022-10-26 2,035.58 2,035.58 2,035.58 2,035.58 0.0M
2022-10-25 2,016.82 2,016.82 2,016.82 2,016.82 0.0M
2022-10-22 1,997.55 1,997.55 1,997.55 1,997.55 0.0M
2022-10-21 1,958.90 1,958.90 1,958.90 1,958.90 0.0M
2022-10-20 1,971.62 1,971.62 1,971.62 1,971.62 0.0M
2022-10-19 1,988.46 1,988.46 1,988.46 1,988.46 0.0M
2022-10-18 1,966.05 1,966.05 1,966.05 1,966.05 0.0M
2022-10-15 1,922.08 1,922.08 1,922.08 1,922.08 0.0M
2022-10-14 1,957.62 1,957.62 1,957.62 1,957.62 0.0M
2022-10-13 1,917.80 1,917.80 1,917.80 1,917.80 0.0M
2022-10-12 1,922.95 1,922.95 1,922.95 1,922.95 0.0M
2022-10-11 1,934.29 1,934.29 1,934.29 1,934.29 0.0M
2022-10-08 1,945.12 1,945.12 1,945.12 1,945.12 0.0M
2022-10-07 1,993.23 1,993.23 1,993.23 1,993.23 0.0M
2022-10-06 2,014.26 2,014.26 2,014.26 2,014.26 0.0M
2022-10-05 2,013.32 2,013.32 2,013.32 2,013.32 0.0M
2022-10-04 1,966.06 1,966.06 1,966.06 1,966.06 0.0M
2022-10-01 1,927.57 1,927.57 1,927.57 1,927.57 0.0M
2022-09-30 1,947.66 1,947.66 1,947.66 1,947.66 0.0M
2022-09-29 1,982.73 1,982.73 1,982.73 1,982.73 0.0M
2022-09-28 1,949.94 1,949.94 1,949.94 1,949.94 0.0M
2022-09-27 1,951.55 1,951.55 1,951.55 1,951.55 0.0M
2022-09-24 1,970.21 1,970.21 1,970.21 1,970.21 0.0M
2022-09-23 1,999.91 1,999.91 1,999.91 1,999.91 0.0M
2022-09-22 2,012.39 2,012.39 2,012.39 2,012.39 0.0M
2022-09-21 2,043.43 2,043.43 2,043.43 2,043.43 0.0M
2022-09-20 2,059.37 2,059.37 2,059.37 2,059.37 0.0M
2022-09-17 2,048.32 2,048.32 2,048.32 2,048.32 0.0M
2022-09-16 2,060.02 2,060.02 2,060.02 2,060.02 0.0M
2022-09-15 2,074.49 2,074.49 2,074.49 2,074.49 0.0M
2022-09-14 2,070.46 2,070.46 2,070.46 2,070.46 0.0M
2022-09-13 2,129.64 2,129.64 2,129.64 2,129.64 0.0M
2022-09-10 2,115.22 2,115.22 2,115.22 2,115.22 0.0M
2022-09-09 2,096.73 2,096.73 2,096.73 2,096.73 0.0M
2022-09-08 2,084.25 2,084.25 2,084.25 2,084.25 0.0M
2022-09-07 2,057.31 2,057.31 2,057.31 2,057.31 0.0M
2022-09-03 2,065.87 2,065.87 2,065.87 2,065.87 0.0M
2022-09-02 2,076.48 2,076.48 2,076.48 2,076.48 0.0M
2022-09-01 2,075.95 2,075.95 2,075.95 2,075.95 0.0M
2022-08-31 2,084.15 2,084.15 2,084.15 2,084.15 0.0M
2022-08-30 2,097.16 2,097.16 2,097.16 2,097.16 0.0M
2022-08-27 2,104.64 2,104.64 2,104.64 2,104.64 0.0M
2022-08-26 2,145.34 2,145.34 2,145.34 2,145.34 0.0M
2022-08-25 2,131.38 2,131.38 2,131.38 2,131.38 0.0M
2022-08-24 2,124.21 2,124.21 2,124.21 2,124.21 0.0M
2022-08-23 2,127.99 2,127.99 2,127.99 2,127.99 0.0M
2022-08-20 2,151.82 2,151.82 2,151.82 2,151.82 0.0M
2022-08-19 2,166.68 2,166.68 2,166.68 2,166.68 0.0M
2022-08-18 2,164.97 2,164.97 2,164.97 2,164.97 0.0M
2022-08-17 2,171.55 2,171.55 2,171.55 2,171.55 0.0M
2022-08-16 2,169.83 2,169.83 2,169.83 2,169.83 0.0M
2022-08-13 2,165.59 2,165.59 2,165.59 2,165.59 0.0M
2022-08-12 2,148.49 2,148.49 2,148.49 2,148.49 0.0M
2022-08-11 2,147.28 2,147.28 2,147.28 2,147.28 0.0M
2022-08-10 2,123.20 2,123.20 2,123.20 2,123.20 0.0M
2022-08-09 2,127.85 2,127.85 2,127.85 2,127.85 0.0M
2022-08-06 2,126.51 2,126.51 2,126.51 2,126.51 0.0M
2022-08-05 2,129.49 2,129.49 2,129.49 2,129.49 0.0M
2022-08-04 2,129.28 2,129.28 2,129.28 2,129.28 0.0M
2022-08-03 2,109.53 2,109.53 2,109.53 2,109.53 0.0M
2022-08-02 2,119.78 2,119.78 2,119.78 2,119.78 0.0M
2022-07-30 2,124.05 2,124.05 2,124.05 2,124.05 0.0M
2022-07-29 2,108.58 2,108.58 2,108.58 2,108.58 0.0M
2022-07-28 2,087.27 2,087.27 2,087.27 2,087.27 0.0M
2022-07-27 2,058.17 2,058.17 2,058.17 2,058.17 0.0M
2022-07-26 2,072.58 2,072.58 2,072.58 2,072.58 0.0M
2022-07-23 2,068.25 2,068.25 2,068.25 2,068.25 0.0M
2022-07-22 2,076.83 2,076.83 2,076.83 2,076.83 0.0M
2022-07-21 2,065.68 2,065.68 2,065.68 2,065.68 0.0M
2022-07-20 2,059.82 2,059.82 2,059.82 2,059.82 0.0M
2022-07-19 2,023.00 2,023.00 2,023.00 2,023.00 0.0M
2022-07-16 2,032.68 2,032.68 2,032.68 2,032.68 0.0M
2022-07-15 2,006.29 2,006.29 2,006.29 2,006.29 0.0M
2022-07-14 2,007.05 2,007.05 2,007.05 2,007.05 0.0M
2022-07-13 2,014.39 2,014.39 2,014.39 2,014.39 0.0M
2022-07-12 2,029.04 2,029.04 2,029.04 2,029.04 0.0M
2022-07-09 2,044.44 2,044.44 2,044.44 2,044.44 0.0M
2022-07-08 2,040.96 2,040.96 2,040.96 2,040.96 0.0M
2022-07-07 2,023.65 2,023.65 2,023.65 2,023.65 0.0M
2022-07-06 2,015.06 2,015.06 2,015.06 2,015.06 0.0M
2022-07-02 2,012.89 2,012.89 2,012.89 2,012.89 0.0M
2022-07-01 1,994.67 1,994.67 1,994.67 1,994.67 0.0M
2022-06-30 2,009.25 2,009.25 2,009.25 2,009.25 0.0M
2022-06-29 2,012.16 2,012.16 2,012.16 2,012.16 0.0M
2022-06-28 2,041.17 2,041.17 2,041.17 2,041.17 0.0M
2022-06-25 2,039.51 2,039.51 2,039.51 2,039.51 0.0M
2022-06-24 1,996.20 1,996.20 1,996.20 1,996.20 0.0M
2022-06-23 1,987.73 1,987.73 1,987.73 1,987.73 0.0M
2022-06-22 1,986.92 1,986.92 1,986.92 1,986.92 0.0M
2022-06-18 1,953.22 1,953.22 1,953.22 1,953.22 0.0M
2022-06-17 1,950.43 1,950.43 1,950.43 1,950.43 0.0M
2022-06-16 1,994.51 1,994.51 1,994.51 1,994.51 0.0M
2022-06-15 1,971.03 1,971.03 1,971.03 1,971.03 0.0M
2022-06-14 1,976.23 1,976.23 1,976.23 1,976.23 0.0M
2022-06-11 2,032.12 2,032.12 2,032.12 2,032.12 0.0M
2022-06-10 2,069.14 2,069.14 2,069.14 2,069.14 0.0M
2022-06-09 2,100.13 2,100.13 2,100.13 2,100.13 0.0M
2022-06-08 2,110.64 2,110.64 2,110.64 2,110.64 0.0M
2022-06-07 2,098.77 2,098.77 2,098.77 2,098.77 0.0M
2022-06-04 2,097.18 2,097.18 2,097.18 2,097.18 0.0M
2022-06-03 2,114.05 2,114.05 2,114.05 2,114.05 0.0M
2022-06-02 2,092.15 2,092.15 2,092.15 2,092.15 0.0M
2022-06-01 2,100.25 2,100.25 2,100.25 2,100.25 0.0M
2022-05-28 2,109.49 2,109.49 2,109.49 2,109.49 0.0M
2022-05-27 2,074.23 2,074.23 2,074.23 2,074.23 0.0M
2022-05-26 2,049.34 2,049.34 2,049.34 2,049.34 0.0M
2022-05-25 2,040.98 2,040.98 2,040.98 2,040.98 0.0M
2022-05-24 2,050.53 2,050.53 2,050.53 2,050.53 0.0M
2022-05-21 2,025.07 2,025.07 2,025.07 2,025.07 0.0M
2022-05-20 2,025.45 2,025.45 2,025.45 2,025.45 0.0M
2022-05-19 2,026.17 2,026.17 2,026.17 2,026.17 0.0M
2022-05-18 2,086.58 2,086.58 2,086.58 2,086.58 0.0M
2022-05-17 2,058.48 2,058.48 2,058.48 2,058.48 0.0M
2022-05-14 2,059.70 2,059.70 2,059.70 2,059.70 0.0M
2022-05-13 2,028.23 2,028.23 2,028.23 2,028.23 0.0M
2022-05-12 2,033.74 2,033.74 2,033.74 2,033.74 0.0M
2022-05-11 2,049.26 2,049.26 2,049.26 2,049.26 0.0M
2022-05-10 2,049.30 2,049.30 2,049.30 2,049.30 0.0M
2022-05-07 2,085.41 2,085.41 2,085.41 2,085.41 0.0M
2022-05-06 2,098.64 2,098.64 2,098.64 2,098.64 0.0M
2022-05-05 2,143.79 2,143.79 2,143.79 2,143.79 0.0M
2022-05-04 2,107.41 2,107.41 2,107.41 2,107.41 0.0M
2022-05-03 2,096.16 2,096.16 2,096.16 2,096.16 0.0M
2022-04-30 2,093.36 2,093.36 2,093.36 2,093.36 0.0M
2022-04-29 2,130.80 2,130.80 2,130.80 2,130.80 0.0M
2022-04-28 2,109.65 2,109.65 2,109.65 2,109.65 0.0M
2022-04-27 2,096.31 2,096.31 2,096.31 2,096.31 0.0M
2022-04-26 2,141.02 2,141.02 2,141.02 2,141.02 0.0M
2022-04-23 2,127.51 2,127.51 2,127.51 2,127.51 0.0M
2022-04-22 2,170.26 2,170.26 2,170.26 2,170.26 0.0M
2022-04-21 2,194.68 2,194.68 2,194.68 2,194.68 0.0M
2022-04-20 2,184.22 2,184.22 2,184.22 2,184.22 0.0M
2022-04-19 2,172.97 2,172.97 2,172.97 2,172.97 0.0M
2022-04-15 2,167.29 2,167.29 2,167.29 2,167.29 0.0M
2022-04-14 2,183.53 2,183.53 2,183.53 2,183.53 0.0M
2022-04-13 2,169.24 2,169.24 2,169.24 2,169.24 0.0M
2022-04-12 2,173.06 2,173.06 2,173.06 2,173.06 0.0M
2022-04-09 2,197.01 2,197.01 2,197.01 2,197.01 0.0M
2022-04-08 2,200.26 2,200.26 2,200.26 2,200.26 0.0M
2022-04-07 2,193.08 2,193.08 2,193.08 2,193.08 0.0M
2022-04-06 2,207.79 2,207.79 2,207.79 2,207.79 0.0M
2022-04-05 2,224.38 2,224.38 2,224.38 2,224.38 0.0M
2022-04-02 2,210.57 2,210.57 2,210.57 2,210.57 0.0M
2022-04-01 2,213.05 2,213.05 2,213.05 2,213.05 0.0M
2022-03-31 2,229.78 2,229.78 2,229.78 2,229.78 0.0M
2022-03-30 2,235.45 2,235.45 2,235.45 2,235.45 0.0M
2022-03-29 2,221.25 2,221.25 2,221.25 2,221.25 0.0M
2022-03-26 2,211.08 2,211.08 2,211.08 2,211.08 0.0M
2022-03-25 2,203.47 2,203.47 2,203.47 2,203.47 0.0M
2022-03-24 2,183.93 2,183.93 2,183.93 2,183.93 0.0M
2022-03-23 2,200.92 2,200.92 2,200.92 2,200.92 0.0M
2022-03-22 2,185.93 2,185.93 2,185.93 2,185.93 0.0M
2022-03-19 2,184.71 2,184.71 2,184.71 2,184.71 0.0M
2022-03-18 2,164.51 2,164.51 2,164.51 2,164.51 0.0M
2022-03-17 2,149.23 2,149.23 2,149.23 2,149.23 0.0M
2022-03-16 2,115.14 2,115.14 2,115.14 2,115.14 0.0M
2022-03-15 2,090.75 2,090.75 2,090.75 2,090.75 0.0M
2022-03-12 2,098.29 2,098.29 2,098.29 2,098.29 0.0M
2022-03-11 2,116.20 2,116.20 2,116.20 2,116.20 0.0M
2022-03-10 2,119.35 2,119.35 2,119.35 2,119.35 0.0M
2022-03-09 2,081.75 2,081.75 2,081.75 2,081.75 0.0M
2022-03-08 2,091.80 2,091.80 2,091.80 2,091.80 0.0M
2022-03-05 2,133.95 2,133.95 2,133.95 2,133.95 0.0M
2022-03-04 2,148.92 2,148.92 2,148.92 2,148.92 0.0M
2022-03-03 2,152.38 2,152.38 2,152.38 2,152.38 0.0M
2022-03-02 2,130.10 2,130.10 2,130.10 2,130.10 0.0M
2022-03-01 2,150.61 2,150.61 2,150.61 2,150.61 0.0M
2022-02-26 2,156.62 2,156.62 2,156.62 2,156.62 0.0M
2022-02-25 2,121.03 2,121.03 2,121.03 2,121.03 0.0M
2022-02-24 2,106.10 2,106.10 2,106.10 2,106.10 0.0M
2022-02-23 2,135.97 2,135.97 2,135.97 2,135.97 0.0M
2022-02-19 2,144.86 2,144.86 2,144.86 2,144.86 0.0M
2022-02-18 2,152.83 2,152.83 2,152.83 2,152.83 0.0M
2022-02-17 2,182.06 2,182.06 2,182.06 2,182.06 0.0M
2022-02-16 2,178.58 2,178.58 2,178.58 2,178.58 0.0M
2022-02-15 2,159.17 2,159.17 2,159.17 2,159.17 0.0M
2022-02-12 2,163.55 2,163.55 2,163.55 2,163.55 0.0M
2022-02-11 2,188.79 2,188.79 2,188.79 2,188.79 0.0M
2022-02-10 2,214.28 2,214.28 2,214.28 2,214.28 0.0M
2022-02-09 2,194.55 2,194.55 2,194.55 2,194.55 0.0M
2022-02-08 2,183.88 2,183.88 2,183.88 2,183.88 0.0M
2022-02-05 2,184.27 2,184.27 2,184.27 2,184.27 0.0M
2022-02-04 2,186.63 2,186.63 2,186.63 2,186.63 0.0M
2022-02-03 2,201.41 2,201.41 2,201.41 2,201.41 0.0M
2022-02-02 2,201.05 2,201.05 2,201.05 2,201.05 0.0M
2022-02-01 2,184.65 2,184.65 2,184.65 2,184.65 0.0M
2022-01-29 2,160.06 2,160.06 2,160.06 2,160.06 0.0M
2022-01-28 2,131.43 2,131.43 2,131.43 2,131.43 0.0M
2022-01-27 2,132.89 2,132.89 2,132.89 2,132.89 0.0M
2022-01-26 2,132.10 2,132.10 2,132.10 2,132.10 0.0M
2022-01-25 2,154.12 2,154.12 2,154.12 2,154.12 0.0M
2022-01-22 2,147.98 2,147.98 2,147.98 2,147.98 0.0M
2022-01-21 2,174.29 2,174.29 2,174.29 2,174.29 0.0M
2022-01-20 2,192.48 2,192.48 2,192.48 2,192.48 0.0M
2022-01-19 2,204.18 2,204.18 2,204.18 2,204.18 0.0M
2022-01-15 2,228.43 2,228.43 2,228.43 2,228.43 0.0M
2022-01-14 2,225.23 2,225.23 2,225.23 2,225.23 0.0M
2022-01-13 2,243.41 2,243.41 2,243.41 2,243.41 0.0M
2022-01-12 2,238.53 2,238.53 2,238.53 2,238.53 0.0M
2022-01-11 2,227.44 2,227.44 2,227.44 2,227.44 0.0M
2022-01-08 2,227.95 2,227.95 2,227.95 2,227.95 0.0M
2022-01-07 2,231.68 2,231.68 2,231.68 2,231.68 0.0M
2022-01-06 2,233.01 2,233.01 2,233.01 2,233.01 0.0M
2022-01-05 2,252.94 2,252.94 2,252.94 2,252.94 0.0M
2022-01-04 2,253.92 2,253.92 2,253.92 2,253.92 0.0M
2022-01-01 2,249.11 2,249.11 2,249.11 2,249.11 0.0M